Bank of Punjab historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	4.510	4.630	4.450	4.520	2.538	3,638,250
2023-02-24	4.600	4.630	4.490	4.510	2.533	1,781,450
2023-02-23	4.510	4.650	4.510	4.570	2.566	3,284,600
2023-02-22	4.650	4.650	4.450	4.500	2.527	7,299,599
2023-02-21	4.650	4.700	4.520	4.560	2.561	3,075,050
2023-02-20	4.790	4.790	4.560	4.660	2.617	4,393,400
2023-02-17	5.020	5.180	4.710	4.760	2.673	13,372,699
2023-02-16	4.890	5.000	4.810	4.900	2.752	2,015,200
2023-02-15	5.110	5.110	4.870	4.910	2.757	2,984,850
2023-02-14	5.130	5.160	5.040	5.060	2.841	2,323,200
2023-02-13	4.990	5.160	4.990	5.100	2.864	5,193,650
2023-02-10	4.860	5.030	4.830	4.970	2.791	5,744,749
2023-02-09	4.870	4.940	4.850	4.930	2.768	5,209,600
2023-02-08	4.880	4.940	4.810	4.840	2.718	1,681,900
2023-02-07	4.940	4.940	4.900	4.910	2.757	868,450
2023-02-06	4.820	4.900	4.800	4.880	2.740	1,697,300
2023-02-03	4.800	4.850	4.740	4.830	2.712	1,572,450
2023-02-02	4.850	4.850	4.720	4.790	2.690	1,723,700
2023-02-01	4.710	4.830	4.700	4.820	2.707	2,250,600
2023-01-31	4.650	4.750	4.630	4.730	2.656	1,316,150
2023-01-30	4.700	4.750	4.620	4.640	2.606	952,600
2023-01-27	4.790	4.850	4.620	4.630	2.600	4,314,200
2023-01-26	4.600	4.830	4.600	4.750	2.667	7,763,249
2023-01-25	4.580	4.680	4.500	4.600	2.583	2,612,500
2023-01-24	4.490	4.590	4.450	4.510	2.533	1,506,450
2023-01-23	4.490	4.590	4.410	4.530	2.544	1,415,150
2023-01-20	4.490	4.550	4.450	4.500	2.527	591,800
2023-01-19	4.640	4.640	4.490	4.520	2.538	2,300,650
2023-01-18	4.510	4.590	4.490	4.540	2.549	689,150
2023-01-17	4.580	4.630	4.450	4.490	2.521	1,786,950
2023-01-16	4.710	4.780	4.600	4.610	2.589	491,150
2023-01-13	4.690	4.840	4.600	4.640	2.606	915,200
2023-01-12	4.710	4.780	4.680	4.730	2.656	609,950
2023-01-11	4.700	4.780	4.600	4.660	2.617	1,217,700
2023-01-10	4.670	4.780	4.670	4.740	2.662	376,200
2023-01-09	4.620	4.740	4.600	4.660	2.617	1,296,350
2023-01-06	4.750	4.790	4.680	4.710	2.645	1,030,700
2023-01-05	4.700	4.770	4.650	4.760	2.673	1,891,450
2023-01-04	4.750	4.750	4.690	4.710	2.645	992,750
2023-01-03	4.750	4.790	4.690	4.720	2.651	1,299,650
2023-01-02	4.640	4.800	4.550	4.700	2.639	2,210,450
2022-12-30	4.550	4.650	4.480	4.570	2.566	5,426,849
2022-12-29	4.600	4.600	4.450	4.510	2.533	8,557,449
2022-12-28	4.700	4.700	4.500	4.560	2.561	5,151,850
2022-12-27	4.970	4.970	4.600	4.630	2.600	8,469,999
2022-12-26	4.790	5.000	4.650	4.930	2.768	5,052,850
2022-12-23	4.560	4.750	4.550	4.720	2.651	1,874,400
2022-12-22	4.700	4.710	4.540	4.560	2.561	3,177,900
2022-12-21	4.660	4.810	4.550	4.590	2.578	2,984,300
2022-12-20	4.860	4.870	4.600	4.680	2.628	3,784,000
2022-12-19	4.910	5.000	4.840	4.860	2.729	2,135,650
2022-12-16	4.900	5.000	4.880	4.900	2.752	1,454,750
2022-12-15	5.100	5.100	4.870	4.900	2.752	5,141,400
2022-12-14	5.080	5.120	5.070	5.090	2.858	923,450
2022-12-13	5.120	5.150	5.040	5.070	2.847	1,602,150
2022-12-12	5.160	5.250	5.060	5.120	2.875	2,505,250
2022-12-09	5.190	5.220	5.140	5.150	2.892	2,336,400
2022-12-08	5.200	5.260	5.150	5.210	2.926	328,350
2022-12-07	5.180	5.240	5.180	5.220	2.931	274,450
2022-12-06	5.190	5.220	5.150	5.170	2.903	1,157,200

← NewerPage 16 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	1.6000 PKR
2026-03-19	1.5000 PKR
2025-09-10	1.0000 PKR
2025-03-17	1.8000 PKR
2024-03-20	1.0000 PKR
2021-03-19	1.0000 PKR
2020-03-19	0.7500 PKR
2019-03-20	0.7500 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.